股票概览
2.22
+2.78%
+0.06
2.16
开盘价
2.23
最高价
2.15
最低价
75,252
成交量
数据更新至: 2024-07-31
技术指标
2.13
MA5 (5日均线)
2.12
MA10 (10日均线)
2.13
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 2.16 | 2.23 | 2.15 | 2.22 | +2.78% | 75,252 | 16,540,336 |
| 2024-07-30 | 2.12 | 2.17 | 2.11 | 2.16 | +2.37% | 72,193 | 15,475,553 |
| 2024-07-29 | 2.11 | 2.13 | 2.06 | 2.11 | 0% | 49,494 | 10,396,090 |
| 2024-07-26 | 2.07 | 2.12 | 2.07 | 2.11 | +1.93% | 45,059 | 9,459,667 |
| 2024-07-25 | 2.06 | 2.1 | 2.03 | 2.07 | +0.98% | 45,757 | 9,446,557 |
| 2024-07-24 | 2.08 | 2.1 | 2.05 | 2.05 | -1.91% | 51,095 | 10,577,758 |
| 2024-07-23 | 2.11 | 2.17 | 2.08 | 2.09 | -1.42% | 65,614 | 13,997,876 |
| 2024-07-22 | 2.12 | 2.13 | 2.08 | 2.12 | +0.95% | 36,494 | 7,702,717 |
| 2024-07-19 | 2.11 | 2.12 | 2.07 | 2.1 | -1.41% | 50,856 | 10,653,540 |
| 2024-07-18 | 2.12 | 2.13 | 2.08 | 2.13 | 0% | 50,116 | 10,535,205 |
| 2024-07-17 | 2.14 | 2.17 | 2.12 | 2.13 | 0% | 67,002 | 14,393,276 |
| 2024-07-16 | 2.14 | 2.15 | 2.1 | 2.13 | +0.47% | 47,615 | 10,122,326 |
| 2024-07-15 | 2.18 | 2.19 | 2.12 | 2.12 | -2.75% | 51,674 | 11,046,434 |
| 2024-07-12 | 2.15 | 2.26 | 2.15 | 2.18 | +1.4% | 89,461 | 19,760,124 |
| 2024-07-11 | 2.09 | 2.16 | 2.09 | 2.15 | +4.37% | 72,312 | 15,420,647 |
| 2024-07-10 | 2.13 | 2.13 | 2.06 | 2.06 | -2.83% | 58,976 | 12,241,774 |
| 2024-07-09 | 2.11 | 2.14 | 2.04 | 2.12 | +0.47% | 96,122 | 20,214,163 |
| 2024-07-08 | 2.15 | 2.2 | 2.1 | 2.11 | -4.52% | 103,994 | 22,106,915 |
| 2024-07-05 | 2.19 | 2.23 | 2.14 | 2.21 | +0.91% | 58,261 | 12,808,713 |
| 2024-07-04 | 2.3 | 2.31 | 2.17 | 2.19 | -4.78% | 77,508 | 17,142,764 |
| 2024-07-03 | 2.29 | 2.33 | 2.28 | 2.3 | +0.44% | 63,871 | 14,725,355 |
| 2024-07-02 | 2.26 | 2.32 | 2.24 | 2.29 | +2.23% | 90,978 | 20,880,952 |
| 2024-07-01 | 2.19 | 2.25 | 2.19 | 2.24 | +2.75% | 81,694 | 18,165,916 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：